Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 10.02 | 10.40 | 10.02 | 10.27 | 10.27 | 899,300 |
26 Jan 2023 | 10.47 | 10.57 | 10.20 | 10.31 | 10.31 | 661,300 |
25 Jan 2023 | 10.35 | 10.43 | 10.15 | 10.40 | 10.40 | 753,300 |
24 Jan 2023 | 10.58 | 10.73 | 10.46 | 10.56 | 10.56 | 673,000 |
23 Jan 2023 | 10.23 | 10.75 | 10.16 | 10.71 | 10.71 | 1,325,000 |
20 Jan 2023 | 9.65 | 10.32 | 9.60 | 10.20 | 10.20 | 1,414,000 |
19 Jan 2023 | 9.49 | 9.62 | 9.00 | 9.49 | 9.49 | 1,813,400 |
18 Jan 2023 | 9.85 | 9.95 | 9.55 | 9.61 | 9.61 | 933,700 |
17 Jan 2023 | 9.59 | 9.81 | 9.36 | 9.80 | 9.80 | 1,086,600 |
13 Jan 2023 | 9.45 | 9.65 | 9.38 | 9.63 | 9.63 | 468,200 |
12 Jan 2023 | 9.49 | 9.53 | 9.27 | 9.49 | 9.49 | 1,390,400 |
11 Jan 2023 | 9.44 | 9.54 | 9.31 | 9.49 | 9.49 | 659,500 |
10 Jan 2023 | 9.21 | 9.43 | 9.10 | 9.41 | 9.41 | 628,200 |
09 Jan 2023 | 9.19 | 9.36 | 9.12 | 9.23 | 9.23 | 565,100 |
06 Jan 2023 | 9.25 | 9.25 | 8.92 | 9.08 | 9.08 | 587,500 |
05 Jan 2023 | 9.07 | 9.27 | 9.04 | 9.17 | 9.17 | 955,300 |
04 Jan 2023 | 8.80 | 9.27 | 8.71 | 9.20 | 9.20 | 1,034,100 |
03 Jan 2023 | 8.60 | 8.94 | 8.52 | 8.63 | 8.63 | 1,668,000 |
30 Dec 2022 | 8.19 | 8.54 | 8.15 | 8.51 | 8.51 | 1,008,700 |
29 Dec 2022 | 7.96 | 8.38 | 7.84 | 8.36 | 8.36 | 846,500 |
28 Dec 2022 | 7.92 | 8.06 | 7.86 | 7.89 | 7.89 | 749,200 |
27 Dec 2022 | 8.14 | 8.15 | 7.91 | 7.95 | 7.95 | 882,300 |
23 Dec 2022 | 8.36 | 8.38 | 8.15 | 8.24 | 8.24 | 616,200 |
22 Dec 2022 | 8.31 | 8.43 | 8.18 | 8.41 | 8.41 | 664,500 |
21 Dec 2022 | 8.22 | 8.48 | 8.14 | 8.44 | 8.44 | 1,032,700 |
20 Dec 2022 | 8.20 | 8.46 | 8.18 | 8.23 | 8.23 | 1,051,900 |
19 Dec 2022 | 8.84 | 8.84 | 8.22 | 8.29 | 8.29 | 1,041,600 |
16 Dec 2022 | 8.60 | 8.93 | 8.51 | 8.89 | 8.89 | 2,742,200 |
15 Dec 2022 | 8.88 | 9.00 | 8.64 | 8.67 | 8.67 | 1,490,600 |
14 Dec 2022 | 8.67 | 9.27 | 8.67 | 9.05 | 9.05 | 1,322,600 |
13 Dec 2022 | 9.11 | 9.39 | 8.68 | 8.73 | 8.73 | 1,402,300 |
12 Dec 2022 | 8.54 | 8.83 | 8.16 | 8.48 | 8.48 | 1,842,900 |
09 Dec 2022 | 8.36 | 8.61 | 8.29 | 8.61 | 8.61 | 1,469,700 |
08 Dec 2022 | 7.83 | 8.63 | 7.81 | 8.36 | 8.36 | 1,081,600 |
07 Dec 2022 | 8.39 | 8.60 | 8.27 | 8.45 | 8.45 | 1,262,200 |
06 Dec 2022 | 8.99 | 9.02 | 8.35 | 8.44 | 8.44 | 1,205,100 |
05 Dec 2022 | 9.46 | 9.57 | 9.00 | 9.05 | 9.05 | 772,500 |
02 Dec 2022 | 9.30 | 9.66 | 9.25 | 9.49 | 9.49 | 855,100 |
01 Dec 2022 | 9.50 | 9.84 | 9.44 | 9.51 | 9.51 | 931,500 |
30 Nov 2022 | 9.02 | 9.48 | 8.95 | 9.45 | 9.45 | 3,184,900 |
29 Nov 2022 | 9.01 | 9.03 | 8.81 | 9.00 | 9.00 | 1,978,200 |
28 Nov 2022 | 8.94 | 9.19 | 8.93 | 9.00 | 9.00 | 1,069,000 |
25 Nov 2022 | 9.36 | 9.40 | 9.25 | 9.33 | 9.33 | 211,600 |
23 Nov 2022 | 9.33 | 9.48 | 9.22 | 9.45 | 9.45 | 670,500 |
22 Nov 2022 | 9.16 | 9.35 | 8.94 | 9.31 | 9.31 | 823,700 |
21 Nov 2022 | 9.34 | 9.62 | 9.20 | 9.27 | 9.27 | 831,600 |
18 Nov 2022 | 9.70 | 9.70 | 9.30 | 9.46 | 9.46 | 963,400 |
17 Nov 2022 | 9.64 | 9.82 | 9.54 | 9.69 | 9.69 | 789,600 |
16 Nov 2022 | 10.03 | 10.10 | 9.85 | 9.93 | 9.93 | 851,700 |
15 Nov 2022 | 10.38 | 10.70 | 10.10 | 10.14 | 10.14 | 890,800 |
14 Nov 2022 | 10.10 | 10.41 | 10.00 | 10.05 | 10.05 | 1,041,100 |
11 Nov 2022 | 9.72 | 10.26 | 9.69 | 10.23 | 10.23 | 1,846,400 |
10 Nov 2022 | 9.01 | 9.73 | 8.98 | 9.72 | 9.72 | 2,530,800 |
09 Nov 2022 | 8.51 | 8.93 | 8.39 | 8.54 | 8.54 | 1,683,900 |
08 Nov 2022 | 9.78 | 9.79 | 8.50 | 8.62 | 8.62 | 2,281,100 |
07 Nov 2022 | 9.47 | 9.77 | 9.22 | 9.69 | 9.69 | 2,038,100 |
04 Nov 2022 | 9.16 | 9.34 | 8.92 | 9.31 | 9.31 | 1,527,700 |
03 Nov 2022 | 8.98 | 9.17 | 8.94 | 8.97 | 8.97 | 1,031,100 |
02 Nov 2022 | 9.70 | 9.70 | 9.15 | 9.16 | 9.16 | 1,130,500 |
01 Nov 2022 | 9.70 | 9.87 | 9.60 | 9.66 | 9.66 | 931,000 |
31 Oct 2022 | 9.78 | 9.88 | 9.42 | 9.45 | 9.45 | 839,300 |
28 Oct 2022 | 9.59 | 9.85 | 9.40 | 9.82 | 9.82 | 990,200 |
27 Oct 2022 | 9.94 | 10.02 | 9.66 | 9.72 | 9.72 | 799,600 |
26 Oct 2022 | 9.96 | 10.29 | 9.77 | 9.88 | 9.88 | 857,300 |
25 Oct 2022 | 9.51 | 10.23 | 9.47 | 9.99 | 9.99 | 2,126,800 |
24 Oct 2022 | 9.38 | 9.47 | 9.09 | 9.39 | 9.39 | 1,728,800 |
21 Oct 2022 | 9.51 | 9.59 | 9.23 | 9.52 | 9.52 | 1,067,300 |
20 Oct 2022 | 9.54 | 9.89 | 9.54 | 9.73 | 9.73 | 2,282,400 |
19 Oct 2022 | 9.78 | 9.85 | 9.32 | 9.46 | 9.46 | 953,700 |
18 Oct 2022 | 10.15 | 10.24 | 9.72 | 9.88 | 9.88 | 1,110,400 |
17 Oct 2022 | 9.45 | 9.93 | 9.31 | 9.87 | 9.87 | 1,767,800 |
14 Oct 2022 | 9.50 | 9.55 | 9.08 | 9.10 | 9.10 | 1,522,500 |
13 Oct 2022 | 9.39 | 9.69 | 9.24 | 9.39 | 9.39 | 3,305,900 |
12 Oct 2022 | 9.38 | 9.65 | 9.31 | 9.55 | 9.55 | 2,107,400 |
11 Oct 2022 | 10.15 | 10.35 | 9.75 | 9.91 | 9.91 | 1,790,300 |
10 Oct 2022 | 10.32 | 10.40 | 10.08 | 10.11 | 10.11 | 1,066,600 |
07 Oct 2022 | 10.22 | 10.40 | 10.09 | 10.32 | 10.32 | 3,364,000 |
06 Oct 2022 | 10.01 | 10.47 | 10.01 | 10.37 | 10.37 | 1,179,800 |
05 Oct 2022 | 10.10 | 10.24 | 9.78 | 10.12 | 10.12 | 2,902,100 |
04 Oct 2022 | 11.58 | 11.79 | 10.21 | 10.30 | 10.30 | 8,531,300 |
03 Oct 2022 | 9.67 | 10.04 | 9.30 | 9.95 | 9.95 | 5,076,200 |
30 Sept 2022 | 9.66 | 9.77 | 9.38 | 9.39 | 9.39 | 5,979,500 |
29 Sept 2022 | 9.79 | 10.16 | 9.41 | 9.68 | 9.68 | 3,247,100 |
28 Sept 2022 | 9.56 | 10.24 | 9.56 | 9.95 | 9.95 | 1,988,600 |
27 Sept 2022 | 9.85 | 10.06 | 9.47 | 9.55 | 9.55 | 2,118,800 |
26 Sept 2022 | 10.33 | 10.65 | 9.59 | 9.62 | 9.62 | 3,690,400 |
23 Sept 2022 | 10.76 | 10.83 | 10.15 | 10.32 | 10.32 | 1,771,100 |
22 Sept 2022 | 10.20 | 10.99 | 10.20 | 10.91 | 10.91 | 7,432,700 |
21 Sept 2022 | 10.52 | 10.72 | 10.19 | 10.29 | 10.29 | 4,666,200 |
20 Sept 2022 | 10.22 | 10.66 | 10.10 | 10.44 | 10.44 | 4,332,700 |
19 Sept 2022 | 10.05 | 10.40 | 9.84 | 10.35 | 10.35 | 6,753,400 |
16 Sept 2022 | 10.42 | 10.42 | 9.98 | 10.09 | 10.09 | 6,790,700 |
15 Sept 2022 | 10.44 | 10.74 | 10.44 | 10.59 | 10.59 | 2,721,700 |
14 Sept 2022 | 10.63 | 10.82 | 10.35 | 10.60 | 10.60 | 2,813,600 |
13 Sept 2022 | 10.97 | 11.09 | 10.58 | 10.64 | 10.64 | 1,967,900 |
12 Sept 2022 | 11.51 | 11.55 | 11.03 | 11.39 | 11.39 | 5,913,600 |
09 Sept 2022 | 10.66 | 11.57 | 10.64 | 11.50 | 11.50 | 5,983,000 |
08 Sept 2022 | 10.00 | 10.39 | 9.95 | 10.36 | 10.36 | 1,939,500 |
07 Sept 2022 | 10.30 | 10.38 | 10.05 | 10.13 | 10.13 | 1,266,600 |
06 Sept 2022 | 10.15 | 10.46 | 10.00 | 10.27 | 10.27 | 2,562,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |